Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.97	22.97	22.44	22.72	2,217,951	-0.05(-0.22%)
May 27, 2005	22.87	22.87	22.58	22.77	1,284,628	-0.02(-0.09%)
May 26, 2005	22.99	23.05	22.68	22.79	2,174,733	-0.10(-0.44%)
May 25, 2005	22.87	22.96	22.73	22.89	1,350,261	-0.06(-0.26%)
May 24, 2005	22.83	23.00	22.50	22.95	1,947,300	+0.11(+0.48%)
May 23, 2005	22.98	23.09	22.74	22.84	3,004,696	-0.02(-0.09%)
May 20, 2005	22.73	22.92	22.57	22.86	1,335,665	+0.10(+0.44%)
May 19, 2005	23.00	23.00	22.60	22.76	1,963,040	-0.19(-0.83%)
May 18, 2005	22.67	23.01	22.56	22.95	2,097,400	+0.33(+1.46%)
May 17, 2005	22.27	22.62	22.12	22.62	894,771	+0.14(+0.62%)
May 16, 2005	22.41	22.48	22.15	22.48	758,490	+0.03(+0.13%)
May 13, 2005	22.00	22.58	21.97	22.45	1,707,794	+0.41(+1.86%)
May 12, 2005	22.39	22.48	21.93	22.04	2,593,361	-0.37(-1.65%)
May 11, 2005	22.15	22.49	21.98	22.41	1,467,906	+0.24(+1.08%)
May 10, 2005	22.17	22.29	22.04	22.17	1,327,016	-0.06(-0.27%)
May 09, 2005	21.95	22.28	21.91	22.23	1,573,407	+0.23(+1.05%)
May 06, 2005	22.07	22.17	21.64	22.00	2,051,052	-0.02(-0.09%)
May 05, 2005	21.95	22.20	21.83	22.02	2,206,857	-0.01(-0.05%)
May 04, 2005	21.52	22.13	21.51	22.03	2,179,692	+0.51(+2.37%)
May 03, 2005	21.19	21.82	21.11	21.52	2,457,272	+0.32(+1.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.